ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 6,119 | 6,127 | 6,118 | 6,121 | +25 | +0.4% | 3,870 |
| 2024/12/16 | 6,085 | 6,117 | 6,082 | 6,096 | +15 | +0.2% | 12,600 |
| 2024/12/13 | 6,070 | 6,092 | 6,062 | 6,081 | -9 | -0.1% | 1,830 |
| 2024/12/12 | 6,074 | 6,090 | 6,062 | 6,090 | +74 | +1.2% | 20,070 |
| 2024/12/11 | 6,026 | 6,028 | 6,005 | 6,016 | +2 | ±0% | 9,600 |
| 2024/12/10 | 6,029 | 6,039 | 6,014 | 6,014 | +6 | +0.1% | 26,080 |
| 2024/12/09 | 6,008 | 6,014 | 5,997 | 6,008 | +14 | +0.2% | 6,560 |
| 2024/12/06 | 6,014 | 6,019 | 5,994 | 5,994 | -21 | -0.3% | 12,000 |
| 2024/12/05 | 6,021 | 6,030 | 5,999 | 6,015 | -10 | -0.2% | 21,620 |
| 2024/12/04 | 6,001 | 6,025 | 6,001 | 6,025 | +14 | +0.2% | 21,510 |
| 2024/12/03 | 5,993 | 6,033 | 5,983 | 6,011 | +28 | +0.5% | 19,610 |
| 2024/12/02 | 5,971 | 5,993 | 5,963 | 5,983 | -10 | -0.2% | 5,370 |
| 2024/11/29 | 6,005 | 6,005 | 5,963 | 5,993 | -27 | -0.4% | 8,010 |
| 2024/11/28 | 6,015 | 6,033 | 6,000 | 6,020 | -30 | -0.5% | 1,390 |
| 2024/11/27 | 6,073 | 6,084 | 6,040 | 6,050 | -33 | -0.5% | 6,970 |
| 2024/11/26 | 6,085 | 6,085 | 6,060 | 6,083 | -37 | -0.6% | 4,080 |
| 2024/11/25 | 6,106 | 6,123 | 6,097 | 6,120 | +38 | +0.6% | 12,520 |
| 2024/11/22 | 6,056 | 6,098 | 6,056 | 6,082 | +9 | +0.1% | 7,330 |
| 2024/11/21 | 6,077 | 6,077 | 6,050 | 6,073 | -10 | -0.2% | 9,460 |
| 2024/11/20 | 6,059 | 6,083 | 6,059 | 6,083 | +33 | +0.5% | 3,670 |
| 2024/11/19 | 6,022 | 6,050 | 6,010 | 6,050 | +44 | +0.7% | 20,560 |
| 2024/11/18 | 6,008 | 6,028 | 5,992 | 6,006 | -108 | -1.8% | 8,400 |
| 2024/11/15 | 6,137 | 6,138 | 6,107 | 6,114 | -31 | -0.5% | 8,940 |
| 2024/11/14 | 6,119 | 6,146 | 6,119 | 6,145 | +50 | +0.8% | 11,380 |
| 2024/11/13 | 6,081 | 6,095 | 6,081 | 6,095 | +22 | +0.4% | 3,440 |
| 2024/11/12 | 6,077 | 6,097 | 6,073 | 6,073 | -10 | -0.2% | 3,110 |
| 2024/11/11 | 6,058 | 6,085 | 6,058 | 6,083 | +38 | +0.6% | 3,260 |
| 2024/11/08 | 6,067 | 6,069 | 6,044 | 6,045 | -6 | -0.1% | 2,510 |
| 2024/11/07 | 6,046 | 6,085 | 6,044 | 6,051 | +65 | +1.1% | 11,250 |
| 2024/11/06 | 5,860 | 5,998 | 5,860 | 5,986 | +158 | +2.7% | 5,730 |
| 2024/11/05 | 5,830 | 5,840 | 5,823 | 5,828 | -14 | -0.2% | 4,680 |
| 2024/11/01 | 5,790 | 5,842 | 5,778 | 5,842 | -69 | -1.2% | 20,080 |
| 2024/10/31 | 5,930 | 5,934 | 5,901 | 5,911 | -43 | -0.7% | 4,060 |
| 2024/10/30 | 5,961 | 5,965 | 5,954 | 5,954 | +24 | +0.4% | 1,940 |
| 2024/10/29 | 5,950 | 5,959 | 5,930 | 5,930 | -29 | -0.5% | 15,590 |
| 2024/10/28 | 5,932 | 5,978 | 5,928 | 5,959 | +84 | +1.4% | 4,630 |
| 2024/10/25 | 5,890 | 5,896 | 5,865 | 5,875 | -22 | -0.4% | 840 |
| 2024/10/24 | 5,900 | 5,919 | 5,894 | 5,897 | -19 | -0.3% | 5,270 |
| 2024/10/23 | 5,884 | 5,924 | 5,884 | 5,916 | +44 | +0.7% | 4,190 |
| 2024/10/22 | 5,878 | 5,889 | 5,872 | 5,872 | +4 | +0.1% | 8,910 |
| 2024/10/21 | 5,861 | 5,872 | 5,847 | 5,868 | +23 | +0.4% | 12,090 |
| 2024/10/18 | 5,854 | 5,872 | 5,844 | 5,845 | +16 | +0.3% | 2,970 |
| 2024/10/17 | 5,840 | 5,840 | 5,828 | 5,829 | +7 | +0.1% | 1,720 |
| 2024/10/16 | 5,802 | 5,822 | 5,795 | 5,822 | -51 | -0.9% | 4,960 |
| 2024/10/15 | 5,864 | 5,880 | 5,855 | 5,873 | +102 | +1.8% | 23,140 |
| 2024/10/11 | 5,773 | 5,776 | 5,746 | 5,771 | -18 | -0.3% | 11,690 |
| 2024/10/10 | 5,779 | 5,797 | 5,775 | 5,789 | +78 | +1.4% | 13,690 |
| 2024/10/09 | 5,712 | 5,712 | 5,689 | 5,711 | +60 | +1.1% | 3,610 |
| 2024/10/08 | 5,680 | 5,693 | 5,651 | 5,651 | -69 | -1.2% | 10,130 |
| 2024/10/07 | 5,744 | 5,746 | 5,719 | 5,720 | +102 | +1.8% | 5,470 |
1～
50
件表示中 / 1651件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
